Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1708.85
Change Change %
13.20 0.78%

Updated:06 Jul, 2020, 16:02 PM IST

BSE
1708.35
Change Change %
12.25 0.72%

Updated:06 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1840.00
19.30 2.40 14.20% 1689.55
Previous Close 16.90
Open 16.90
High 20.00
Low 16.00
Vol 3,600
Open Interest (OI) 20,700
Change in OI -300
Bid Price 17.15
Offer Price 19.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1720.00
57.00 6.45 12.76% 1651.85
Previous Close 50.55
Open 55.55
High 57.80
Low 48.00
Vol 1,43,100
Open Interest (OI) 74,400
Change in OI 5,400
Bid Price 57.00
Offer Price 57.35
Bid Quantity 2,700
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1700.00
66.90 7.40 12.44% 1641.95
Previous Close 59.50
Open 64.15
High 67.05
Low 56.85
Vol 1,75,800
Open Interest (OI) 97,500
Change in OI 8,100
Bid Price 66.20
Offer Price 67.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1800.00
27.40 2.95 12.07% 1681.45
Previous Close 24.45
Open 27.05
High 28.00
Low 22.65
Vol 1,34,400
Open Interest (OI) 1,73,700
Change in OI 4,200
Bid Price 26.75
Offer Price 27.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1640.00
104.40 10.85 11.60% 1604.45
Previous Close 93.55
Open 104.40
High 104.40
Low 104.40
Vol 300
Open Interest (OI) 5,400
Change in OI 0
Bid Price 99.20
Offer Price 105.35
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1760.00
39.65 3.80 10.60% 1669.20
Previous Close 35.85
Open 37.00
High 41.00
Low 33.70
Vol 74,400
Open Interest (OI) 48,900
Change in OI 300
Bid Price 39.65
Offer Price 40.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1740.00
47.50 4.45 10.34% 1661.35
Previous Close 43.05
Open 47.70
High 48.75
Low 40.00
Vol 1,25,700
Open Interest (OI) 91,500
Change in OI -6,900
Bid Price 45.15
Offer Price 47.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1600.00
130.95 10.95 9.13% 1577.90
Previous Close 120.00
Open 121.10
High 132.00
Low 121.10
Vol 1,800
Open Interest (OI) 9,600
Change in OI -300
Bid Price 131.90
Offer Price 140.85
Bid Quantity 300
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1680.00
76.20 6.30 9.01% 1632.65
Previous Close 69.90
Open 74.00
High 77.35
Low 67.75
Vol 21,900
Open Interest (OI) 19,500
Change in OI -600
Bid Price 74.90
Offer Price 79.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1900.00
10.25 0.80 8.47% 1698.60
Previous Close 9.45
Open 10.00
High 10.25
Low 8.25
Vol 63,900
Open Interest (OI) 85,800
Change in OI -7,500
Bid Price 9.85
Offer Price 10.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1780.00
32.55 2.45 8.14% 1676.30
Previous Close 30.10
Open 30.10
High 33.00
Low 27.50
Vol 16,200
Open Interest (OI) 25,800
Change in OI 600
Bid Price 32.60
Offer Price 33.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1660.00
89.75 6.75 8.13% 1619.10
Previous Close 83.00
Open 80.35
High 89.75
Low 80.25
Vol 2,100
Open Interest (OI) 6,900
Change in OI 300
Bid Price 85.10
Offer Price 91.00
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2000.00
3.55 0.25 7.58% 1705.30
Previous Close 3.30
Open 3.20
High 3.55
Low 2.95
Vol 23,100
Open Interest (OI) 1,28,100
Change in OI -3,000
Bid Price 3.40
Offer Price 3.60
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1860.00
14.65 0.75 5.40% 1694.20
Previous Close 13.90
Open 14.50
High 15.15
Low 12.35
Vol 7,500
Open Interest (OI) 34,800
Change in OI 1,200
Bid Price 14.75
Offer Price 15.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1820.00
22.00 0.85 4.02% 1686.85
Previous Close 21.15
Open 18.65
High 22.95
Low 18.65
Vol 14,400
Open Interest (OI) 25,800
Change in OI -1,800
Bid Price 18.40
Offer Price 22.65
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1880.00
11.85 0.15 1.28% 1697.00
Previous Close 11.70
Open 10.00
High 11.95
Low 10.00
Vol 2,100
Open Interest (OI) 3,300
Change in OI -900
Bid Price 11.85
Offer Price 15.45
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1440.00
2.50 0.00 0.00% 1706.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.00
Offer Price 8.90
Bid Quantity 600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1620.00
109.20 0.00 0.00% 1599.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 111.90
Offer Price 125.70
Bid Quantity 5,100
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1780.00
120.55 0.00 0.00% 1588.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 95.25
Offer Price 104.90
Bid Quantity 900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1820.00
130.00 0.00 0.00% 1578.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 126.55
Offer Price 132.40
Bid Quantity 300
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1500.00
195.00 0.00 0.00% 1513.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 207.75
Offer Price 226.60
Bid Quantity 2,100
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1940.00
4.80 0.00 0.00% 1704.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 5.00
Offer Price 7.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2040.00
4.45 0.00 0.00% 1704.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.50
Offer Price 4.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1960.00
4.15 0.00 0.00% 1704.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.70
Offer Price 6.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1360.00
0.40 0.00 0.00% 1708.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.35
Offer Price 3.40
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1400.00
290.35 0.00 0.00% 1418.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 299.60
Offer Price 324.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1540.00
164.00 0.00 0.00% 1544.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 169.40
Offer Price 190.95
Bid Quantity 3,900
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1800.00
115.35 -4.65 -3.88% 1593.50
Previous Close 120.00
Open 125.00
High 125.00
Low 115.35
Vol 1,200
Open Interest (OI) 6,300
Change in OI 300
Bid Price 109.40
Offer Price 117.45
Bid Quantity 300
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1760.00
87.20 -7.80 -8.21% 1621.65
Previous Close 95.00
Open 93.00
High 93.00
Low 87.20
Vol 3,600
Open Interest (OI) 4,500
Change in OI -900
Bid Price 82.10
Offer Price 88.95
Bid Quantity 1,800
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE1920.00
6.80 -0.70 -9.33% 1702.05
Previous Close 7.50
Open 6.85
High 7.90
Low 6.80
Vol 1,500
Open Interest (OI) 5,400
Change in OI -300
Bid Price 6.70
Offer Price 8.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1580.00
14.00 -2.00 -12.50% 1694.85
Previous Close 16.00
Open 12.85
High 15.00
Low 12.85
Vol 1,500
Open Interest (OI) 12,600
Change in OI 0
Bid Price 11.30
Offer Price 18.00
Bid Quantity 300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1740.00
73.40 -11.05 -13.08% 1635.45
Previous Close 84.45
Open 78.85
High 78.85
Low 73.00
Vol 4,500
Open Interest (OI) 15,000
Change in OI 1,500
Bid Price 72.20
Offer Price 75.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1560.00
12.00 -2.00 -14.29% 1696.85
Previous Close 14.00
Open 12.25
High 12.25
Low 12.00
Vol 600
Open Interest (OI) 20,100
Change in OI 0
Bid Price 8.00
Offer Price 16.95
Bid Quantity 600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1700.00
51.75 -9.15 -15.02% 1657.10
Previous Close 60.90
Open 57.95
High 62.25
Low 50.95
Vol 66,300
Open Interest (OI) 54,900
Change in OI 4,500
Bid Price 51.55
Offer Price 52.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1720.00
60.65 -11.60 -16.06% 1648.20
Previous Close 72.25
Open 73.50
High 73.50
Low 60.65
Vol 9,300
Open Interest (OI) 11,100
Change in OI 300
Bid Price 60.30
Offer Price 64.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1680.00
42.20 -8.70 -17.09% 1666.65
Previous Close 50.90
Open 47.95
High 52.00
Low 42.20
Vol 48,600
Open Interest (OI) 46,200
Change in OI -900
Bid Price 42.05
Offer Price 43.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1660.00
34.75 -7.60 -17.95% 1674.10
Previous Close 42.35
Open 39.25
High 43.60
Low 34.60
Vol 54,000
Open Interest (OI) 52,200
Change in OI 16,200
Bid Price 34.20
Offer Price 35.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1600.00
18.35 -4.15 -18.44% 1690.50
Previous Close 22.50
Open 16.75
High 22.40
Low 16.65
Vol 75,300
Open Interest (OI) 1,10,700
Change in OI -5,400
Bid Price 17.00
Offer Price 18.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1640.00
28.30 -6.40 -18.44% 1680.55
Previous Close 34.70
Open 32.50
High 35.25
Low 28.20
Vol 18,000
Open Interest (OI) 49,200
Change in OI 1,500
Bid Price 28.35
Offer Price 28.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1620.00
22.50 -5.60 -19.93% 1686.35
Previous Close 28.10
Open 29.00
High 29.00
Low 22.50
Vol 13,500
Open Interest (OI) 32,700
Change in OI 4,800
Bid Price 14.05
Offer Price 23.05
Bid Quantity 6,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2060.00
2.00 -0.60 -23.08% 1706.85
Previous Close 2.60
Open 2.00
High 2.00
Low 1.95
Vol 1,500
Open Interest (OI) 8,400
Change in OI -600
Bid Price 1.00
Offer Price 2.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1480.00
3.45 -1.15 -25.00% 1705.40
Previous Close 4.60
Open 3.45
High 3.45
Low 3.45
Vol 300
Open Interest (OI) 8,100
Change in OI -300
Bid Price 1.65
Offer Price 6.45
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1540.00
9.05 -3.95 -30.38% 1699.80
Previous Close 13.00
Open 10.50
High 10.50
Low 8.50
Vol 8,700
Open Interest (OI) 11,400
Change in OI -300
Bid Price 6.75
Offer Price 8.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1500.00
4.80 -2.40 -33.33% 1704.05
Previous Close 7.20
Open 5.95
High 6.50
Low 4.75
Vol 65,100
Open Interest (OI) 1,18,200
Change in OI -7,500
Bid Price 4.70
Offer Price 4.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1300.00
1.00 -0.70 -41.18% 1707.85
Previous Close 1.70
Open 1.00
High 1.00
Low 1.00
Vol 600
Open Interest (OI) 8,700
Change in OI -300
Bid Price 1.00
Offer Price 1.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
CE2020.00
2.00 -1.60 -44.44% 1706.85
Previous Close 3.60
Open 3.00
High 3.00
Low 2.00
Vol 600
Open Interest (OI) 3,900
Change in OI 0
Bid Price 2.30
Offer Price 4.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1520.00
7.00 -6.00 -46.15% 1701.85
Previous Close 13.00
Open 7.00
High 7.00
Low 7.00
Vol 300
Open Interest (OI) 2,100
Change in OI 0
Bid Price 4.00
Offer Price 9.95
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-07-2020
OPTSTK
PE1400.00
1.50 -1.35 -47.37% 1707.35
Previous Close 2.85
Open 3.00
High 3.10
Low 1.45
Vol 6,600
Open Interest (OI) 28,800
Change in OI 300
Bid Price 1.40
Offer Price 2.30
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
CE2000.00
18.00 12.10 205.08% 1690.85
Previous Close 5.90
Open 18.00
High 18.00
Low 18.00
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 3.15
Offer Price 25.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
PE1500.00
15.95 0.95 6.33% 1692.90
Previous Close 15.00
Open 15.95
High 15.95
Low 15.95
Vol 600
Open Interest (OI) 900
Change in OI 600
Bid Price 6.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
CE1720.00
77.50 0.00 0.00% 1631.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
PE1620.00
60.05 0.00 0.00% 1648.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-08-2020
OPTSTK
CE1780.00
55.95 0.00 0.00% 1652.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 22.30
Offer Price 62.00
Bid Quantity 300
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com